Primarindo Asia Infrastructure Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 206.00 | 220.00 | 204.00 | 218.00 | 218.00 | 19,953,500 |
| 2022-10-27 | 192.00 | 204.00 | 189.00 | 204.00 | 204.00 | 17,796,900 |
| 2022-10-26 | 174.00 | 187.00 | 163.00 | 187.00 | 187.00 | 4,351,300 |
| 2022-10-25 | 153.00 | 170.00 | 151.00 | 170.00 | 170.00 | 3,095,400 |
| 2022-10-24 | 148.00 | 161.00 | 148.00 | 155.00 | 155.00 | 339,600 |
| 2022-10-21 | 149.00 | 162.00 | 149.00 | 157.00 | 157.00 | 311,800 |
| 2022-10-20 | 153.00 | 165.00 | 153.00 | 157.00 | 157.00 | 409,800 |
| 2022-10-19 | 160.00 | 170.00 | 158.00 | 161.00 | 161.00 | 220,500 |
| 2022-10-18 | 157.00 | 168.00 | 157.00 | 164.00 | 164.00 | 398,500 |
| 2022-10-17 | 160.00 | 170.00 | 160.00 | 165.00 | 165.00 | 605,900 |
| 2022-10-14 | 181.00 | 187.00 | 164.00 | 168.00 | 168.00 | 2,731,700 |
| 2022-10-13 | 154.00 | 172.00 | 154.00 | 172.00 | 172.00 | 3,417,400 |
| 2022-10-12 | 149.00 | 173.00 | 147.00 | 157.00 | 157.00 | 3,244,200 |
| 2022-10-11 | 160.00 | 161.00 | 156.00 | 158.00 | 158.00 | 482,400 |
| 2022-10-10 | 154.00 | 167.00 | 154.00 | 158.00 | 158.00 | 1,387,100 |
| 2022-10-07 | 160.00 | 167.00 | 160.00 | 162.00 | 162.00 | 163,600 |
| 2022-10-06 | 161.00 | 172.00 | 161.00 | 167.00 | 167.00 | 1,165,500 |
| 2022-10-05 | 155.00 | 169.00 | 155.00 | 168.00 | 168.00 | 558,100 |
| 2022-10-04 | 154.00 | 163.00 | 152.00 | 160.00 | 160.00 | 495,100 |
| 2022-10-03 | 151.00 | 163.00 | 151.00 | 154.00 | 154.00 | 705,300 |
| 2022-09-30 | 155.00 | 167.00 | 155.00 | 161.00 | 161.00 | 969,900 |
| 2022-09-29 | 169.00 | 172.00 | 163.00 | 163.00 | 163.00 | 410,700 |
| 2022-09-28 | 162.00 | 177.00 | 162.00 | 169.00 | 169.00 | 1,282,600 |
| 2022-09-27 | 170.00 | 174.00 | 162.00 | 169.00 | 169.00 | 987,800 |
| 2022-09-26 | 170.00 | 180.00 | 169.00 | 174.00 | 174.00 | 3,478,600 |
| 2022-09-23 | 159.00 | 174.00 | 159.00 | 170.00 | 170.00 | 792,900 |
| 2022-09-22 | 166.00 | 172.00 | 163.00 | 169.00 | 169.00 | 2,438,700 |
| 2022-09-21 | 168.00 | 174.00 | 160.00 | 168.00 | 168.00 | 2,638,500 |
| 2022-09-20 | 177.00 | 177.00 | 165.00 | 168.00 | 168.00 | 2,426,700 |
| 2022-09-19 | 181.00 | 191.00 | 177.00 | 177.00 | 177.00 | 3,036,200 |
| 2022-09-16 | 199.00 | 204.00 | 188.00 | 190.00 | 190.00 | 3,244,100 |
| 2022-09-15 | 200.00 | 210.00 | 199.00 | 202.00 | 202.00 | 2,454,000 |
| 2022-09-14 | 198.00 | 212.00 | 198.00 | 200.00 | 200.00 | 2,023,200 |
| 2022-09-13 | 220.00 | 220.00 | 208.00 | 210.00 | 210.00 | 1,455,500 |
| 2022-09-12 | 214.00 | 218.00 | 208.00 | 210.00 | 210.00 | 2,271,200 |
| 2022-09-09 | 198.00 | 222.00 | 198.00 | 212.00 | 212.00 | 5,494,200 |
| 2022-09-08 | 212.00 | 220.00 | 210.00 | 212.00 | 212.00 | 4,539,300 |
| 2022-09-07 | 220.00 | 238.00 | 216.00 | 216.00 | 216.00 | 10,671,000 |
| 2022-09-06 | 232.00 | 248.00 | 232.00 | 232.00 | 232.00 | 5,613,200 |
| 2022-09-05 | 248.00 | 274.00 | 248.00 | 248.00 | 248.00 | 18,889,400 |
| 2022-09-02 | 278.00 | 300.00 | 266.00 | 266.00 | 266.00 | 40,085,100 |
| 2022-09-01 | 282.00 | 296.00 | 282.00 | 286.00 | 286.00 | 3,255,900 |
| 2022-08-31 | 282.00 | 290.00 | 278.00 | 284.00 | 284.00 | 4,622,400 |
| 2022-08-30 | 274.00 | 298.00 | 274.00 | 286.00 | 286.00 | 5,204,500 |
| 2022-08-29 | 278.00 | 288.00 | 278.00 | 282.00 | 282.00 | 3,913,000 |
| 2022-08-26 | 270.00 | 300.00 | 270.00 | 276.00 | 276.00 | 14,545,500 |
| 2022-08-25 | 308.00 | 308.00 | 288.00 | 288.00 | 288.00 | 6,810,700 |
| 2022-08-24 | 330.00 | 336.00 | 308.00 | 308.00 | 308.00 | 3,105,000 |
| 2022-08-23 | 358.00 | 368.00 | 330.00 | 330.00 | 330.00 | 43,246,600 |
| 2022-08-22 | 344.00 | 362.00 | 306.00 | 354.00 | 354.00 | 116,028,400 |
| 2022-08-19 | 356.00 | 356.00 | 294.00 | 304.00 | 304.00 | 82,200,800 |
| 2022-08-18 | 316.00 | 324.00 | 280.00 | 316.00 | 316.00 | 104,432,000 |
| 2022-08-16 | 250.00 | 286.00 | 250.00 | 276.00 | 276.00 | 66,190,100 |
| 2022-08-15 | 212.00 | 268.00 | 212.00 | 262.00 | 262.00 | 42,843,300 |
| 2022-08-12 | 220.00 | 228.00 | 220.00 | 224.00 | 224.00 | 300,600 |
| 2022-08-11 | 228.00 | 232.00 | 224.00 | 226.00 | 226.00 | 474,500 |
| 2022-08-10 | 226.00 | 232.00 | 222.00 | 226.00 | 226.00 | 896,800 |
| 2022-08-09 | 216.00 | 232.00 | 214.00 | 224.00 | 224.00 | 1,686,200 |
| 2022-08-08 | 228.00 | 238.00 | 226.00 | 230.00 | 230.00 | 1,803,800 |
| 2022-08-05 | 224.00 | 234.00 | 224.00 | 228.00 | 228.00 | 1,144,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.